Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.39 | 33.91 | 33.31 | 33.51 | 616,854 | +0.18(+0.55%) |
Jun 29, 2023 | 32.29 | 33.38 | 32.26 | 33.33 | 754,042 | +1.02(+3.15%) |
Jun 28, 2023 | 32.52 | 32.56 | 31.76 | 32.31 | 604,164 | -0.30(-0.92%) |
Jun 27, 2023 | 31.66 | 32.68 | 31.54 | 32.61 | 614,206 | +1.20(+3.83%) |
Jun 26, 2023 | 31.07 | 31.72 | 30.87 | 31.41 | 920,542 | +0.06(+0.19%) |
Jun 23, 2023 | 31.52 | 32.02 | 31.18 | 31.35 | 809,181 | -0.30(-0.95%) |
Jun 22, 2023 | 32.47 | 32.47 | 30.73 | 31.65 | 1,237,004 | -1.18(-3.60%) |
Jun 21, 2023 | 32.93 | 33.39 | 32.51 | 32.84 | 691,642 | -0.04(-0.12%) |
Jun 20, 2023 | 32.48 | 33.04 | 32.48 | 32.87 | 650,519 | +0.16(+0.50%) |
Jun 16, 2023 | 33.23 | 33.23 | 32.51 | 32.71 | 1,331,730 | -0.24(-0.74%) |
Jun 15, 2023 | 33.04 | 33.50 | 32.80 | 32.95 | 680,327 | +0.88(+2.75%) |
May 08, 2023 | 31.65 | 32.11 | 31.65 | 32.07 | 1,598,673 | +0.55(+1.74%) |
May 05, 2023 | 31.80 | 32.07 | 31.08 | 31.52 | 1,183,729 | +0.08(+0.24%) |
May 04, 2023 | 31.27 | 31.75 | 31.03 | 31.45 | 802,560 | +0.12(+0.40%) |
May 03, 2023 | 32.03 | 32.30 | 31.21 | 31.32 | 911,151 | -0.65(-2.04%) |
May 02, 2023 | 32.45 | 32.45 | 31.38 | 31.97 | 796,559 | -0.12(-0.36%) |
May 01, 2023 | 32.35 | 32.95 | 32.04 | 32.09 | 703,693 | -0.30(-0.92%) |
Apr 28, 2023 | 31.90 | 32.49 | 31.76 | 32.39 | 1,132,459 | +0.64(+2.03%) |
Apr 27, 2023 | 31.29 | 31.84 | 31.00 | 31.74 | 730,695 | +0.83(+2.67%) |
Apr 26, 2023 | 30.74 | 31.48 | 30.74 | 30.92 | 828,134 | +0.12(+0.37%) |
Apr 25, 2023 | 31.09 | 31.36 | 30.40 | 30.80 | 1,033,253 | -0.55(-1.75%) |
Apr 24, 2023 | 31.82 | 31.99 | 30.98 | 31.35 | 1,281,030 | -0.59(-1.84%) |
Apr 21, 2023 | 31.65 | 32.29 | 31.36 | 31.94 | 922,292 | +0.34(+1.06%) |
Apr 20, 2023 | 31.46 | 31.83 | 31.29 | 31.60 | 654,074 | -0.05(-0.15%) |
Apr 19, 2023 | 31.34 | 31.92 | 31.27 | 31.65 | 897,578 | +0.06(+0.18%) |
Apr 18, 2023 | 31.73 | 32.02 | 31.48 | 31.59 | 852,158 | +0.12(+0.40%) |
Apr 17, 2023 | 31.32 | 31.80 | 30.80 | 31.46 | 1,424,097 | +0.06(+0.18%) |
Apr 14, 2023 | 31.59 | 31.98 | 31.01 | 31.41 | 1,492,780 | -0.12(-0.37%) |
Apr 13, 2023 | 31.96 | 32.16 | 31.39 | 31.52 | 1,190,372 | -0.25(-0.79%) |
Apr 12, 2023 | 33.54 | 33.54 | 31.73 | 31.77 | 1,040,924 | -1.52(-4.56%) |
Apr 11, 2023 | 32.85 | 33.86 | 32.85 | 33.29 | 1,261,836 | +0.20(+0.61%) |
Apr 10, 2023 | 32.39 | 33.20 | 32.24 | 33.09 | 2,121,383 | +0.85(+2.62%) |
Apr 06, 2023 | 32.53 | 32.58 | 31.96 | 32.24 | 1,320,209 | -0.14(-0.45%) |
Apr 05, 2023 | 32.88 | 32.98 | 31.95 | 32.39 | 886,003 | -0.77(-2.32%) |
Apr 04, 2023 | 33.63 | 33.73 | 32.70 | 33.16 | 497,184 | -0.16(-0.49%) |
Apr 03, 2023 | 33.73 | 33.86 | 33.01 | 33.32 | 982,244 | -0.37(-1.11%) |
Mar 31, 2023 | 33.93 | 34.16 | 33.52 | 33.69 | 733,979 | -0.14(-0.43%) |
Mar 30, 2023 | 33.93 | 34.14 | 33.67 | 33.84 | 581,649 | +0.15(+0.46%) |
Mar 29, 2023 | 33.60 | 33.69 | 33.20 | 33.69 | 510,621 | +0.46(+1.39%) |
Mar 28, 2023 | 32.88 | 33.44 | 32.71 | 33.22 | 568,154 | +0.37(+1.11%) |
Mar 27, 2023 | 33.00 | 33.40 | 32.69 | 32.86 | 745,801 | +0.31(+0.94%) |
Mar 24, 2023 | 32.58 | 32.96 | 32.04 | 32.55 | 1,332,279 | -0.34(-1.02%) |
Mar 23, 2023 | 33.26 | 33.53 | 31.89 | 32.89 | 1,396,300 | -0.28(-0.84%) |
Mar 22, 2023 | 33.13 | 33.95 | 32.99 | 33.17 | 854,272 | +0.01(+0.03%) |
Mar 21, 2023 | 33.52 | 34.04 | 33.00 | 33.16 | 1,146,883 | +0.12(+0.35%) |
Mar 20, 2023 | 34.05 | 34.27 | 32.82 | 33.04 | 1,012,979 | -1.03(-3.02%) |
Mar 17, 2023 | 34.40 | 34.49 | 33.52 | 34.07 | 1,297,757 | -0.59(-1.69%) |
Mar 16, 2023 | 32.84 | 34.68 | 32.59 | 34.66 | 1,102,246 | +1.34(+4.01%) |
Mar 15, 2023 | 32.28 | 33.47 | 32.11 | 33.32 | 909,896 | +0.45(+1.37%) |
Mar 14, 2023 | 33.73 | 34.10 | 32.50 | 32.87 | 906,029 | -0.15(-0.47%) |
Mar 13, 2023 | 32.85 | 33.33 | 32.00 | 33.02 | 1,130,852 | -0.46(-1.38%) |
Mar 10, 2023 | 34.49 | 34.59 | 33.30 | 33.48 | 925,161 | -1.14(-3.30%) |
Mar 09, 2023 | 35.55 | 35.78 | 34.59 | 34.63 | 1,008,018 | -0.88(-2.49%) |
Mar 08, 2023 | 35.43 | 35.52 | 34.80 | 35.51 | 728,283 | +0.32(+0.90%) |
Mar 07, 2023 | 35.19 | 35.84 | 34.83 | 35.19 | 924,915 | -0.01(-0.03%) |
Mar 06, 2023 | 36.12 | 36.12 | 34.60 | 35.20 | 1,436,692 | -0.62(-1.73%) |
Mar 03, 2023 | 37.15 | 37.15 | 35.71 | 35.82 | 1,049,520 | -1.12(-3.02%) |
Mar 02, 2023 | 36.47 | 37.17 | 36.10 | 36.94 | 608,429 | +0.51(+1.39%) |
Mar 01, 2023 | 35.57 | 36.59 | 35.33 | 36.44 | 705,483 | +0.71(+1.98%) |
Feb 28, 2023 | 35.95 | 36.59 | 35.70 | 35.73 | 825,777 | -0.19(-0.53%) |
Feb 27, 2023 | 36.87 | 37.05 | 35.81 | 35.92 | 716,121 | -0.70(-1.90%) |
Feb 24, 2023 | 36.40 | 37.54 | 36.26 | 36.62 | 1,347,997 | -0.22(-0.60%) |
Feb 23, 2023 | 38.41 | 38.98 | 36.25 | 36.84 | 1,831,330 | -1.98(-5.11%) |
Feb 22, 2023 | 38.07 | 38.95 | 37.88 | 38.82 | 1,632,881 | +0.87(+2.29%) |
Feb 21, 2023 | 37.97 | 38.78 | 37.15 | 37.95 | 1,525,131 | -0.32(-0.82%) |
Feb 17, 2023 | 38.57 | 38.57 | 37.65 | 38.27 | 1,833,694 | -0.31(-0.79%) |
Feb 16, 2023 | 36.74 | 39.20 | 36.55 | 38.57 | 1,556,144 | +1.62(+4.39%) |
Feb 15, 2023 | 36.69 | 37.29 | 36.37 | 36.95 | 857,475 | +0.17(+0.47%) |
Feb 14, 2023 | 36.66 | 36.89 | 35.82 | 36.78 | 941,618 | -0.02(-0.05%) |
Feb 13, 2023 | 36.01 | 36.84 | 35.73 | 36.80 | 676,405 | +0.78(+2.17%) |
Feb 10, 2023 | 35.93 | 36.14 | 35.22 | 36.02 | 641,910 | -0.19(-0.53%) |
Feb 09, 2023 | 36.76 | 37.18 | 36.19 | 36.21 | 623,868 | -0.21(-0.58%) |
Feb 08, 2023 | 37.59 | 37.61 | 36.16 | 36.42 | 890,922 | -1.26(-3.34%) |
Feb 07, 2023 | 37.48 | 37.81 | 36.68 | 37.68 | 670,933 | +0.13(+0.36%) |
Feb 06, 2023 | 37.28 | 37.87 | 37.10 | 37.54 | 925,445 | -0.11(-0.28%) |
Feb 03, 2023 | 38.03 | 38.42 | 37.23 | 37.65 | 1,121,862 | -0.84(-2.18%) |
Feb 02, 2023 | 37.18 | 39.39 | 37.18 | 38.49 | 1,273,805 | +1.61(+4.37%) |
Feb 01, 2023 | 37.49 | 37.69 | 35.59 | 36.87 | 1,198,308 | -0.58(-1.55%) |
Jan 31, 2023 | 36.26 | 37.48 | 36.17 | 37.46 | 798,274 | +0.92(+2.51%) |
Jan 30, 2023 | 36.76 | 36.83 | 36.10 | 36.54 | 476,657 | -0.42(-1.14%) |
Jan 27, 2023 | 37.08 | 37.20 | 36.68 | 36.96 | 585,236 | -0.07(-0.18%) |
Jan 26, 2023 | 36.68 | 37.07 | 36.14 | 37.03 | 671,221 | +0.79(+2.19%) |
Jan 25, 2023 | 34.23 | 36.44 | 34.13 | 36.23 | 1,823,644 | +0.31(+0.85%) |
Jan 24, 2023 | 37.85 | 38.21 | 35.25 | 35.93 | 2,846,159 | -3.13(-8.01%) |
Jan 23, 2023 | 37.44 | 39.17 | 37.23 | 39.06 | 1,483,350 | +1.83(+4.92%) |
Jan 20, 2023 | 36.07 | 37.25 | 35.44 | 37.23 | 1,133,510 | +1.48(+4.14%) |
Jan 19, 2023 | 35.95 | 36.09 | 34.98 | 35.75 | 841,074 | -0.37(-1.03%) |
Jan 18, 2023 | 36.26 | 36.49 | 35.96 | 36.12 | 888,194 | -0.03(-0.08%) |
Jan 17, 2023 | 34.63 | 36.75 | 34.63 | 36.15 | 1,574,829 | -0.61(-1.66%) |
Jan 13, 2023 | 36.02 | 36.85 | 35.88 | 36.76 | 811,574 | +0.44(+1.21%) |
Jan 12, 2023 | 36.93 | 37.21 | 35.89 | 36.32 | 1,276,008 | -0.31(-0.86%) |
Jan 11, 2023 | 36.87 | 37.89 | 36.23 | 36.64 | 1,278,805 | -0.12(-0.34%) |
Jan 10, 2023 | 35.65 | 36.77 | 35.48 | 36.76 | 1,005,140 | +0.92(+2.56%) |
Jan 09, 2023 | 34.21 | 36.07 | 34.04 | 35.84 | 1,368,831 | +2.04(+6.04%) |
Jan 06, 2023 | 32.87 | 33.97 | 32.50 | 33.80 | 1,465,675 | +1.40(+4.33%) |
Jan 05, 2023 | 31.91 | 32.70 | 31.34 | 32.40 | 1,395,388 | +0.10(+0.30%) |
Jan 04, 2023 | 31.06 | 32.33 | 30.66 | 32.30 | 1,228,602 | +1.43(+4.64%) |
Jan 03, 2023 | 30.82 | 31.10 | 30.44 | 30.87 | 1,524,014 | +0.61(+2.02%) |
Dec 30, 2022 | 30.16 | 30.39 | 29.91 | 30.26 | 576,047 | -0.08(-0.25%) |
Dec 29, 2022 | 30.30 | 30.62 | 30.16 | 30.34 | 520,228 | +0.24(+0.79%) |
Dec 28, 2022 | 30.05 | 30.48 | 29.57 | 30.10 | 811,422 | -0.11(-0.35%) |
Dec 27, 2022 | 30.72 | 31.22 | 30.06 | 30.20 | 774,895 | -0.39(-1.28%) |
Dec 23, 2022 | 30.50 | 30.79 | 30.08 | 30.59 | 708,460 | +0.27(+0.88%) |
Dec 22, 2022 | 29.38 | 30.41 | 29.24 | 30.33 | 748,633 | +0.53(+1.79%) |
Dec 21, 2022 | 29.73 | 30.04 | 29.17 | 29.79 | 637,709 | +0.43(+1.46%) |
Dec 20, 2022 | 29.26 | 30.13 | 29.12 | 29.36 | 1,113,782 | +0.00(+0.00%) |
Dec 19, 2022 | 30.79 | 30.87 | 29.32 | 29.36 | 1,473,905 | -1.59(-5.15%) |
Dec 16, 2022 | 31.65 | 31.95 | 30.57 | 30.96 | 1,644,825 | -1.10(-3.42%) |
Dec 15, 2022 | 32.46 | 32.59 | 31.57 | 32.05 | 1,076,931 | -0.74(-2.27%) |
Dec 14, 2022 | 32.64 | 33.36 | 32.06 | 32.80 | 1,194,253 | +0.49(+1.51%) |
Dec 13, 2022 | 33.69 | 33.69 | 31.73 | 32.31 | 1,699,579 | +0.22(+0.68%) |
Dec 12, 2022 | 30.16 | 32.10 | 29.58 | 32.09 | 1,646,153 | +0.57(+1.82%) |
Dec 09, 2022 | 31.23 | 32.63 | 31.18 | 31.52 | 1,146,800 | +0.33(+1.07%) |
Dec 08, 2022 | 30.42 | 31.34 | 30.18 | 31.19 | 937,187 | +1.12(+3.71%) |
Dec 07, 2022 | 30.28 | 30.69 | 29.81 | 30.07 | 611,783 | -0.26(-0.85%) |
Dec 06, 2022 | 30.50 | 30.70 | 29.92 | 30.33 | 997,743 | -0.23(-0.75%) |
Dec 05, 2022 | 31.43 | 31.44 | 30.42 | 30.56 | 1,253,244 | -1.16(-3.67%) |
Dec 02, 2022 | 32.01 | 32.11 | 31.16 | 31.72 | 1,381,665 | -1.35(-4.07%) |
Dec 01, 2022 | 33.52 | 33.89 | 32.93 | 33.07 | 627,749 | -0.37(-1.11%) |
Nov 30, 2022 | 33.25 | 33.48 | 32.42 | 33.44 | 954,655 | +0.06(+0.17%) |
Nov 29, 2022 | 34.56 | 34.65 | 33.07 | 33.38 | 989,793 | -1.34(-3.85%) |
Nov 28, 2022 | 35.03 | 35.42 | 34.60 | 34.72 | 957,592 | -0.48(-1.36%) |
Nov 25, 2022 | 34.98 | 35.45 | 34.64 | 35.19 | 398,423 | +0.42(+1.21%) |
Nov 23, 2022 | 34.74 | 35.27 | 34.51 | 34.77 | 548,705 | -0.02(-0.05%) |
Nov 22, 2022 | 34.26 | 34.83 | 33.88 | 34.79 | 530,442 | +0.66(+1.93%) |
Nov 21, 2022 | 34.80 | 34.95 | 34.02 | 34.14 | 880,969 | -0.72(-2.05%) |
Nov 18, 2022 | 36.34 | 36.58 | 34.58 | 34.85 | 1,656,321 | -0.92(-2.56%) |
Nov 17, 2022 | 34.81 | 36.08 | 34.69 | 35.77 | 1,178,966 | +0.41(+1.16%) |
Nov 16, 2022 | 34.79 | 35.62 | 34.52 | 35.36 | 872,116 | +0.22(+0.62%) |
Nov 15, 2022 | 35.37 | 35.71 | 34.98 | 35.14 | 875,501 | +0.36(+1.04%) |
Nov 14, 2022 | 34.54 | 35.36 | 34.40 | 34.77 | 715,776 | -0.12(-0.36%) |
Nov 11, 2022 | 34.53 | 35.14 | 33.92 | 34.90 | 1,240,023 | +0.51(+1.49%) |
Nov 10, 2022 | 32.31 | 34.43 | 31.82 | 34.39 | 1,501,715 | +3.08(+9.83%) |
Nov 09, 2022 | 31.42 | 31.70 | 31.10 | 31.31 | 1,068,583 | -0.73(-2.28%) |
Nov 08, 2022 | 31.94 | 32.61 | 31.58 | 32.04 | 913,204 | +0.30(+0.96%) |
Nov 07, 2022 | 32.29 | 32.54 | 31.05 | 31.73 | 1,028,335 | -0.26(-0.80%) |
Nov 04, 2022 | 32.20 | 32.40 | 31.19 | 31.99 | 1,131,808 | +0.46(+1.47%) |
Nov 03, 2022 | 30.43 | 32.13 | 30.13 | 31.53 | 1,228,020 | +0.87(+2.84%) |
Nov 02, 2022 | 31.59 | 30.50 | 30.65 | 4,166,414 | -1.68(-5.19%) | |
Nov 01, 2022 | 34.07 | 34.34 | 32.23 | 32.33 | 1,813,728 | -1.59(-4.69%) |
Oct 31, 2022 | 33.99 | 34.52 | 33.65 | 33.92 | 1,533,117 | -0.38(-1.10%) |
Oct 28, 2022 | 32.82 | 34.51 | 32.45 | 34.30 | 1,364,329 | +1.50(+4.56%) |
Oct 27, 2022 | 31.84 | 33.08 | 31.62 | 32.81 | 1,328,206 | +1.32(+4.18%) |
Oct 26, 2022 | 31.21 | 32.93 | 31.21 | 31.49 | 901,216 | +0.35(+1.13%) |
Oct 25, 2022 | 30.37 | 31.27 | 30.32 | 31.14 | 1,201,535 | +0.54(+1.76%) |
Oct 24, 2022 | 31.44 | 32.15 | 30.49 | 30.60 | 1,137,616 | -0.85(-2.71%) |
Oct 21, 2022 | 30.80 | 31.83 | 30.53 | 31.45 | 801,459 | +0.63(+2.06%) |
Oct 20, 2022 | 30.87 | 31.68 | 30.65 | 30.82 | 786,462 | -0.27(-0.88%) |
Oct 19, 2022 | 31.12 | 31.71 | 30.90 | 31.09 | 678,748 | -0.19(-0.61%) |
Oct 18, 2022 | 31.39 | 31.77 | 30.92 | 31.28 | 594,457 | +0.53(+1.73%) |
Oct 17, 2022 | 30.97 | 31.37 | 30.30 | 30.75 | 760,131 | +0.38(+1.25%) |
Oct 14, 2022 | 31.84 | 32.09 | 30.33 | 30.37 | 581,154 | -0.99(-3.14%) |
Oct 13, 2022 | 29.90 | 31.66 | 29.61 | 31.36 | 989,155 | +0.75(+2.44%) |
Oct 12, 2022 | 29.15 | 30.77 | 28.67 | 30.61 | 1,360,204 | +1.57(+5.42%) |
Oct 11, 2022 | 28.62 | 29.28 | 27.66 | 29.04 | 969,092 | +0.30(+1.05%) |
Oct 10, 2022 | 29.34 | 29.60 | 28.64 | 28.73 | 780,317 | -0.54(-1.84%) |
Oct 07, 2022 | 29.26 | 29.40 | 28.16 | 29.27 | 1,003,991 | -0.29(-0.99%) |
Oct 06, 2022 | 29.93 | 30.74 | 29.44 | 29.57 | 763,815 | -0.39(-1.30%) |
Oct 05, 2022 | 29.19 | 30.25 | 29.13 | 29.95 | 930,908 | +0.19(+0.64%) |
Oct 04, 2022 | 28.30 | 29.79 | 28.30 | 29.76 | 1,234,016 | +2.20(+7.97%) |
Oct 03, 2022 | 28.04 | 28.22 | 26.98 | 27.57 | 909,279 | -0.17(-0.61%) |
Sep 30, 2022 | 28.17 | 28.74 | 27.69 | 27.74 | 892,413 | -0.66(-2.33%) |
Sep 29, 2022 | 28.47 | 28.63 | 27.49 | 28.40 | 868,124 | -0.45(-1.54%) |
Sep 28, 2022 | 27.75 | 28.87 | 27.32 | 28.85 | 1,112,085 | +1.20(+4.35%) |
Sep 27, 2022 | 27.65 | 28.75 | 27.37 | 27.64 | 1,084,837 | +0.59(+2.17%) |
Sep 26, 2022 | 27.16 | 27.89 | 26.79 | 27.06 | 1,042,631 | +0.12(+0.46%) |
Sep 23, 2022 | 27.35 | 27.82 | 26.43 | 26.93 | 1,451,228 | -0.67(-2.44%) |
Sep 22, 2022 | 29.50 | 29.50 | 27.06 | 27.60 | 1,580,558 | -2.10(-7.08%) |
Sep 21, 2022 | 30.32 | 30.83 | 29.68 | 29.71 | 668,134 | -0.37(-1.23%) |
Sep 20, 2022 | 30.52 | 30.63 | 29.60 | 30.08 | 882,959 | -0.75(-2.43%) |
Sep 19, 2022 | 30.30 | 31.53 | 30.30 | 30.83 | 584,606 | -0.08(-0.25%) |
Sep 16, 2022 | 30.74 | 31.01 | 29.98 | 30.90 | 1,294,717 | -0.47(-1.51%) |
Sep 15, 2022 | 30.87 | 32.37 | 30.87 | 31.37 | 983,997 | +0.31(+1.01%) |
Sep 14, 2022 | 31.27 | 31.55 | 30.47 | 31.06 | 845,092 | -0.10(-0.33%) |
Sep 13, 2022 | 31.20 | 31.77 | 30.92 | 31.17 | 878,517 | -1.26(-3.89%) |
Sep 12, 2022 | 32.32 | 32.52 | 31.82 | 32.43 | 936,657 | +0.70(+2.21%) |
Sep 09, 2022 | 31.25 | 32.39 | 31.11 | 31.73 | 1,195,080 | +0.90(+2.92%) |
Sep 08, 2022 | 29.29 | 30.83 | 29.07 | 30.83 | 920,952 | +1.19(+4.03%) |
Sep 07, 2022 | 27.98 | 29.63 | 27.96 | 29.63 | 783,444 | +1.71(+6.11%) |
Sep 06, 2022 | 29.29 | 29.29 | 27.77 | 27.93 | 977,386 | -1.35(-4.60%) |
Sep 02, 2022 | 29.71 | 29.83 | 28.94 | 29.27 | 1,040,933 | -0.14(-0.48%) |
Sep 01, 2022 | 28.84 | 29.44 | 28.33 | 29.41 | 1,070,869 | +0.41(+1.40%) |
Aug 31, 2022 | 29.23 | 29.23 | 28.61 | 29.01 | 822,456 | +0.09(+0.33%) |
Aug 30, 2022 | 30.10 | 30.24 | 28.88 | 28.91 | 1,006,454 | -0.94(-3.14%) |
Aug 29, 2022 | 29.82 | 30.03 | 29.29 | 29.85 | 821,897 | -0.21(-0.69%) |
Aug 26, 2022 | 31.51 | 31.87 | 29.94 | 30.06 | 838,846 | -1.64(-5.17%) |
Aug 25, 2022 | 31.91 | 32.51 | 31.58 | 31.70 | 1,299,704 | -0.14(-0.45%) |
Aug 24, 2022 | 30.27 | 31.98 | 30.07 | 31.84 | 2,456,469 | +1.41(+4.64%) |
Aug 23, 2022 | 30.08 | 30.79 | 30.02 | 30.43 | 1,011,084 | +0.76(+2.55%) |
Aug 22, 2022 | 30.30 | 30.30 | 29.34 | 29.67 | 1,126,388 | -1.38(-4.45%) |
Aug 19, 2022 | 31.62 | 31.79 | 30.80 | 31.05 | 957,356 | -1.02(-3.19%) |
Aug 18, 2022 | 31.52 | 32.14 | 31.29 | 32.08 | 903,186 | +0.45(+1.41%) |
Aug 17, 2022 | 31.60 | 31.85 | 31.37 | 31.63 | 788,114 | -0.47(-1.48%) |
Aug 16, 2022 | 31.54 | 32.51 | 31.14 | 32.10 | 796,352 | +0.65(+2.08%) |
Aug 15, 2022 | 31.46 | 32.33 | 31.39 | 31.45 | 1,253,841 | -0.45(-1.40%) |
Aug 12, 2022 | 30.92 | 31.93 | 30.85 | 31.90 | 1,196,509 | +1.29(+4.21%) |
Aug 11, 2022 | 31.01 | 31.62 | 30.47 | 30.61 | 1,274,140 | -0.17(-0.55%) |
Aug 10, 2022 | 29.28 | 30.80 | 29.11 | 30.78 | 2,112,250 | +2.40(+8.44%) |
Aug 09, 2022 | 28.80 | 28.91 | 28.13 | 28.38 | 820,214 | -0.71(-2.44%) |
Aug 08, 2022 | 27.95 | 29.52 | 27.95 | 29.09 | 1,255,299 | +1.49(+5.41%) |
Aug 05, 2022 | 27.71 | 28.42 | 27.56 | 27.60 | 971,374 | -0.54(-1.90%) |
Aug 04, 2022 | 28.87 | 28.96 | 28.05 | 28.13 | 1,115,717 | -0.97(-3.32%) |
Aug 03, 2022 | 27.31 | 29.27 | 27.31 | 29.10 | 1,456,772 | +1.76(+6.42%) |
Aug 02, 2022 | 26.89 | 27.59 | 26.61 | 27.35 | 833,440 | +0.24(+0.90%) |
Aug 01, 2022 | 27.07 | 27.62 | 26.77 | 27.10 | 1,578,462 | -0.35(-1.27%) |
Jul 29, 2022 | 27.61 | 28.36 | 27.16 | 27.45 | 1,651,581 | -0.33(-1.18%) |
Jul 28, 2022 | 26.31 | 28.09 | 26.07 | 27.78 | 2,490,025 | +1.31(+4.93%) |
Jul 27, 2022 | 25.68 | 26.69 | 25.62 | 26.47 | 1,348,390 | +1.24(+4.91%) |
Jul 26, 2022 | 26.01 | 26.03 | 25.22 | 25.23 | 1,632,806 | -1.08(-4.10%) |
Jul 25, 2022 | 26.83 | 27.01 | 25.93 | 26.31 | 920,468 | -0.52(-1.93%) |
Jul 22, 2022 | 26.76 | 27.64 | 26.60 | 26.83 | 1,010,960 | -0.02(-0.07%) |
Jul 21, 2022 | 26.78 | 26.98 | 26.12 | 26.85 | 859,110 | -0.33(-1.21%) |
Jul 20, 2022 | 26.66 | 27.48 | 26.60 | 27.18 | 721,974 | +0.43(+1.62%) |
Jul 19, 2022 | 25.60 | 26.90 | 25.60 | 26.74 | 1,190,809 | +1.32(+5.21%) |
Jul 18, 2022 | 25.75 | 26.25 | 25.25 | 25.42 | 1,070,308 | -0.33(-1.28%) |
Jul 15, 2022 | 25.85 | 26.22 | 25.41 | 25.75 | 909,344 | +0.58(+2.31%) |
Jul 14, 2022 | 25.04 | 25.35 | 24.60 | 25.17 | 837,752 | -0.12(-0.48%) |
Jul 13, 2022 | 24.91 | 25.38 | 24.46 | 25.29 | 879,514 | -0.17(-0.66%) |
Jul 12, 2022 | 25.14 | 25.89 | 25.13 | 25.46 | 733,830 | +0.28(+1.12%) |
Jul 11, 2022 | 25.13 | 25.62 | 25.06 | 25.18 | 794,635 | -0.34(-1.33%) |
Jul 08, 2022 | 25.87 | 26.46 | 25.35 | 25.51 | 937,226 | -0.62(-2.37%) |
Jul 07, 2022 | 26.43 | 26.68 | 25.82 | 26.13 | 695,489 | +0.32(+1.24%) |
Jul 06, 2022 | 26.84 | 27.39 | 25.60 | 25.81 | 1,010,946 | -1.00(-3.75%) |
Jul 05, 2022 | 25.20 | 26.89 | 24.67 | 26.82 | 1,422,738 | +0.80(+3.07%) |